Skip to main content
Nektar Therapeutics (NKTR)
NASDAQ: NKTR · Real-Time Price · USD
0.932
-0.025 (-2.58%)
At close: Feb 21, 2025, 4:00 PM
0.940
+0.008 (0.85%)
After-hours: Feb 21, 2025, 7:21 PM EST

Nektar Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.980.980.920.960.96-4.31%1,652,724
Feb 19, 20251.031.040.971.001.00-5.66%3,408,916
Feb 18, 20251.021.060.981.061.067.88%3,391,538
Feb 14, 20250.931.080.900.980.9810.18%6,886,341
Feb 13, 20250.810.940.770.890.8922.00%8,139,837
Feb 12, 20250.660.780.650.730.7310.22%4,871,071
Feb 11, 20250.710.710.650.660.66-5.26%4,156,984
Feb 10, 20250.700.720.670.700.703.55%8,412,756
Feb 7, 20250.710.720.660.680.68-3.57%3,373,323
Feb 6, 20250.750.780.700.700.70-7.76%1,714,063
Feb 5, 20250.760.810.720.760.76-2.41%3,132,507
Feb 4, 20250.800.820.770.780.78-3.72%1,610,876
Feb 3, 20250.830.860.800.810.81-2.22%816,803
Jan 31, 20250.890.890.830.830.83-2.74%801,366
Jan 30, 20250.860.860.820.850.851.61%1,000,242
Jan 29, 20250.820.870.800.840.84-0.35%1,663,296
Jan 28, 20250.870.880.840.840.84-4.04%1,108,055
Jan 27, 20250.890.920.860.880.88-1.07%1,342,978
Jan 24, 20250.890.900.870.880.88-1.08%1,498,409
Jan 23, 20250.920.930.890.890.89-2.55%1,282,227
Jan 22, 20250.920.960.890.920.921.55%767,035
Jan 21, 20250.910.940.840.900.901.35%844,135
Jan 17, 20250.890.940.880.890.890.03%1,792,837
Jan 16, 20250.900.930.880.890.89-1.50%1,103,766
Jan 15, 20250.930.960.900.910.910.59%1,341,825
Jan 14, 20250.990.990.870.900.90-6.38%1,111,712
Jan 13, 20251.011.010.930.960.96-6.67%1,801,891
Jan 10, 20251.101.121.021.031.03-9.65%1,651,397
Jan 8, 20251.231.241.121.141.14-4.20%1,843,849
Jan 7, 20251.171.251.141.191.191.71%2,525,698
Jan 6, 20251.151.221.131.171.176.36%2,656,300
Jan 3, 20250.961.160.961.101.1014.46%2,795,418
Jan 2, 20250.961.020.930.960.963.33%909,106
Dec 31, 20240.920.960.910.930.93-1.48%1,113,207
Dec 30, 20240.930.960.930.940.94-0.55%704,857
Dec 27, 20240.910.960.900.950.95-0.21%1,098,147
Dec 26, 20240.920.960.880.950.954.78%1,090,573
Dec 24, 20240.890.910.890.910.910.81%505,654
Dec 23, 20240.930.930.870.900.90-2.99%1,711,305
Dec 20, 20240.960.960.900.930.93-1.35%1,787,433
Dec 19, 20240.921.000.890.940.941.72%1,639,350
Dec 18, 20241.021.040.920.930.93-9.30%1,515,937
Dec 17, 20241.001.031.001.021.022.00%1,712,338
Dec 16, 20241.001.051.001.001.00-0.99%1,027,853
Dec 13, 20241.001.030.991.011.011.00%2,058,615
Dec 12, 20241.021.041.001.001.00-1.96%2,159,278
Dec 11, 20241.031.050.991.021.02-1,738,207
Dec 10, 20241.031.060.991.021.020.99%1,857,284
Dec 9, 20241.041.051.011.011.01-0.98%1,165,891
Dec 6, 20241.051.071.001.021.02-1,428,506
Dec 5, 20241.021.060.971.021.02-6,829,522
Dec 4, 20241.061.111.011.021.02-4.67%6,098,924
Dec 3, 20241.151.161.071.071.07-9.32%2,058,229
Dec 2, 20241.151.211.151.181.183.51%1,109,605
Nov 29, 20241.131.151.101.141.140.88%962,009
Nov 27, 20241.111.151.081.131.135.61%1,675,945
Nov 26, 20241.101.121.071.071.07-1.83%1,366,970
Nov 25, 20241.071.121.071.091.093.81%2,480,718
Nov 22, 20241.031.111.011.051.053.96%4,632,234
Nov 21, 20241.001.040.981.011.011.00%1,455,425
Nov 20, 20241.071.071.001.001.00-2.91%1,486,196
Nov 19, 20241.021.041.001.031.03-1,502,325
Nov 18, 20241.071.091.021.031.03-3.74%1,390,744
Nov 15, 20241.201.201.041.071.07-8.55%3,766,833
Nov 14, 20241.291.301.161.171.17-8.59%2,364,662
Nov 13, 20241.331.371.281.281.28-2.29%883,703
Nov 12, 20241.371.381.301.311.31-4.38%964,593
Nov 11, 20241.401.421.361.371.37-2.14%1,302,678
Nov 8, 20241.381.431.361.401.402.19%1,658,703
Nov 7, 20241.411.421.331.371.37-1.44%1,865,381
Nov 6, 20241.431.471.361.391.39-0.71%2,386,122
Nov 5, 20241.341.411.341.401.405.26%2,624,155
Nov 4, 20241.371.471.271.331.338.13%5,973,194
Nov 1, 20241.211.271.211.231.233.36%842,090
Oct 31, 20241.251.251.191.191.19-4.80%1,187,883
Oct 30, 20241.281.301.231.251.25-1.57%1,434,291
Oct 29, 20241.361.381.251.271.27-6.62%1,931,609
Oct 28, 20241.381.401.331.361.363.03%968,109
Oct 25, 20241.351.381.301.321.32-2.22%1,061,094
Oct 24, 20241.421.421.341.351.35-4.26%968,142
Oct 23, 20241.441.471.381.411.41-2.08%884,015
Oct 22, 20241.401.451.391.441.443.60%705,300
Oct 21, 20241.441.441.381.391.39-1.42%643,605
Oct 18, 20241.441.491.391.411.41-2.76%1,324,848
Oct 17, 20241.411.481.371.451.455.07%2,798,481
Oct 16, 20241.291.381.291.381.386.98%3,905,677
Oct 15, 20241.311.341.271.291.29-2.27%754,586
Oct 14, 20241.371.391.291.321.32-2.94%1,588,300
Oct 11, 20241.281.371.281.361.365.43%1,266,418
Oct 10, 20241.261.301.241.291.29-0.77%737,410
Oct 9, 20241.291.311.281.301.30-390,447
Oct 8, 20241.291.331.281.301.301.56%453,416
Oct 7, 20241.361.421.261.281.28-3.03%1,870,681
Oct 4, 20241.291.371.291.321.321.54%786,452
Oct 3, 20241.331.331.261.301.30-2.26%1,200,462
Oct 2, 20241.261.391.261.331.332.31%2,302,938
Oct 1, 20241.301.351.271.301.30-1,652,244
Sep 30, 20241.211.341.211.301.3011.11%1,281,445
Sep 27, 20241.141.271.131.171.175.41%966,196
Sep 26, 20241.171.171.111.111.11-4.31%686,440